Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2016	13.28	153,300	12.31	13.28	12.31	0	9,400	-0.3
05/07/2016	12.31	60,300	13.65	13.70	12.31	0	200	-0.0
04/07/2016	13.65	69,610	13.05	13.65	13.00	0	0	0
01/07/2016	13.05	18,800	13.24	13.24	12.82	0	0	0
30/06/2016	13.24	45,200	13.14	13.38	13.05	1,000	0	0.0
29/06/2016	13.14	16,010	13.42	13.42	13.00	2,600	800	0.1
28/06/2016	13.42	13,000	13.42	13.93	12.91	0	0	0
27/06/2016	13.42	38,400	13.24	13.42	12.54	21,200	0	0.6
24/06/2016	13.24	54,330	13.93	13.98	12.54	0	2,200	-0.1
23/06/2016	13.93	80,000	13.00	14.03	13.70	3,800	16,000	-0.4
22/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Quyền mua cổ phiếu: 100/60 Giá: 10 (Volume + 60%, Ratio=0.60)
22/06/2016	13.00	83,730	11.82	13.00	12.73	1,200	0	0.0
21/06/2016	11.82	76,730	11.93	11.98	11.35	2,200	0	0.1
20/06/2016	11.93	39,859	11.79	12.11	10.79	1,050	400	0.0
17/06/2016	11.79	28,850	11.95	11.95	10.93	2,000	500	0.1
16/06/2016	11.95	40,900	12.11	12.19	11.58	0	100	-0.0
15/06/2016	12.11	64,559	11.85	12.37	12.00	400	6,100	-0.3
14/06/2016	11.85	209,364	11.08	12.19	10.00	700	30,000	-1.3
13/06/2016	11.08	83,351	10.08	11.08	10.27	0	3,500	-0.1
10/06/2016	10.08	22,132	9.87	10.08	9.74	0	1,000	-0.0
09/06/2016	9.87	33,629	10.19	10.27	9.87	0	0	0
08/06/2016	10.19	10,000	10.03	10.24	10.06	0	0	0
07/06/2016	10.03	10,000	10.35	10.35	10.03	0	0	0
06/06/2016	10.35	48,379	9.92	10.35	10.00	0	0	0
03/06/2016	9.92	63,233	9.90	9.92	9.85	1,000	0	0.0
02/06/2016	9.90	4,600	9.98	9.98	9.74	0	0	0
01/06/2016	9.98	1,520	9.98	9.98	9.74	0	800	-0.0
31/05/2016	9.98	11,000	10.08	10.08	9.74	0	0	0
30/05/2016	10.08	5,725	9.66	10.53	9.50	0	1,500	-0.1
27/05/2016	9.66	4,300	9.85	9.85	9.64	0	300	-0.0
26/05/2016	9.85	32,800	9.92	9.92	9.48	0	2,100	-0.1
25/05/2016	9.92	6,600	9.95	10.27	9.77	0	600	-0.0
24/05/2016	9.95	19,213	9.85	9.95	9.61	0	300	-0.0
23/05/2016	9.85	4,100	9.87	9.90	9.85	200	0	0.0
20/05/2016	9.87	4,779	9.79	9.87	9.74	0	300	-0.0
19/05/2016	9.79	5,136	9.69	9.85	9.61	0	100	-0.0
18/05/2016	9.69	2,768	9.69	9.74	9.50	0	500	-0.0
17/05/2016	9.69	16,454	9.74	9.85	9.48	0	14	-0.0
16/05/2016	9.74	42,800	9.90	9.95	9.74	0	0	0
13/05/2016	9.90	53,510	10.00	10.14	9.82	400	0	0.0
12/05/2016	10.00	32,288	9.98	10.16	9.74	0	0	0
11/05/2016	9.98	17,900	9.98	10.14	9.69	0	0	0
10/05/2016	9.98	29,700	10.45	10.45	9.74	0	0	0
09/05/2016	10.45	10,300	10.71	10.71	10.11	0	0	0
06/05/2016	10.71	14,452	10.79	11.06	10.00	0	0	0
05/05/2016	10.79	78,300	10.53	10.79	10.00	0	0	0
04/05/2016	10.53	52,622	10.42	10.53	10.06	3,800	500	0.1
29/04/2016	10.42	17,320	10.45	10.45	10.16	0	1,600	-0.1
28/04/2016	10.45	30,020	10.27	10.77	10.14	500	0	0.0
27/04/2016	10.27	43,948	11.24	11.24	10.27	2,200	0	0.1
26/04/2016	11.24	39,823	11.32	11.45	10.53	1,800	1,300	0.0
25/04/2016	11.32	69,398	11.21	11.53	10.82	0	17,300	-0.7
22/04/2016	11.21	49,970	10.37	11.37	10.53	400	1,000	-0.0
21/04/2016	10.37	82,428	9.45	10.37	9.61	500	0	0.0
20/04/2016	9.45	13,900	9.64	9.64	9.35	1,100	0	0.0
19/04/2016	9.64	16,000	9.40	9.66	9.35	300	0	0.0
15/04/2016	9.40	18,000	9.71	9.92	9.40	200	600	-0.0
14/04/2016	9.71	13,830	9.48	9.77	9.27	0	800	-0.0
13/04/2016	9.48	16,450	9.48	9.71	9.37	0	1,200	-0.0
12/04/2016	9.48	19,900	9.79	9.79	9.21	1,000	1,000	0
11/04/2016	9.79	18,100	10.27	10.29	9.79	0	400	-0.0
08/04/2016	10.27	20,807	10.00	10.27	9.74	300	500	-0.0
07/04/2016	10.00	26,820	9.58	10.14	9.61	800	2,200	-0.1
06/04/2016	9.58	28,948	9.11	9.61	9.00	700	800	-0.0
05/04/2016	9.11	43,500	9.08	9.35	8.82	1,300	100	0.0
04/04/2016	9.08	52,629	9.48	9.71	8.95	2,000	0	0.1
01/04/2016	9.48	43,200	10.00	10.00	9.21	1,500	1,000	0.0
31/03/2016	10.00	112,630	10.21	11.19	9.35	3,300	1,600	0.1
30/03/2016	10.21	78,706	9.35	10.27	9.08	0	5,800	-0.2
29/03/2016	9.35	72,348	8.63	9.45	8.42	400	9,000	-0.3
28/03/2016	8.63	68,010	7.90	8.63	7.90	700	3,500	-0.1
25/03/2016	7.90	88,924	7.82	8.16	7.82	1,000	0	0.0
24/03/2016	7.82	66,650	8.08	8.16	7.82	2,800	0	0.1
23/03/2016	8.08	86,710	7.74	8.11	7.79	3,000	0	0.1
22/03/2016	7.74	34,700	7.77	7.79	7.63	0	0	0
21/03/2016	7.77	38,938	7.87	7.90	7.63	7,400	0	0.2
18/03/2016	7.87	83,900	7.24	7.90	6.98	600	0	0.0
17/03/2016	7.24	22,598	7.48	7.48	7.24	3,000	2,200	0.0
16/03/2016	7.48	22,400	7.48	7.48	7.34	0	100	-0.0
15/03/2016	7.48	28,821	7.48	7.58	7.24	0	0	0
14/03/2016	7.48	55,988	7.03	7.58	7.03	0	1,400	-0.0
11/03/2016	7.03	81,662	6.95	7.27	6.95	0	0	0
10/03/2016	6.95	21,820	6.77	7.21	6.77	100	3,000	-0.1
09/03/2016	6.77	53,347	6.24	6.84	6.34	0	0	0
08/03/2016	6.24	11,210	6.21	6.24	6.21	0	0	0
07/03/2016	6.21	39,251	6.37	6.56	6.05	3,400	0	0.1
04/03/2016	6.37	7,911	6.27	6.42	6.27	0	0	0
03/03/2016	6.27	45,000	6.05	6.42	6.08	0	0	0
02/03/2016	6.05	16,707	5.82	6.05	5.79	7,200	0	0.2
01/03/2016	5.82	10,013	5.98	5.98	5.82	3,000	0	0.1
29/02/2016	5.98	61,100	5.45	5.98	5.40	900	0	0.0
26/02/2016	5.45	21,958	5.27	5.45	5.27	9,900	0	0.2
25/02/2016	5.27	2,700	5.16	5.27	5.27	2,700	0	0.1
24/02/2016	5.16	24,700	5.19	5.19	5.16	0	0	0
23/02/2016	5.19	20,600	5.27	5.34	5.16	2,100	100	0.0
22/02/2016	5.27	1,347	5.16	5.27	5.27	0	1,300	-0.0
19/02/2016	5.16	13,800	5.13	5.16	5.16	0	200	-0.0
18/02/2016	5.13	38,900	5.27	5.29	5.13	3,400	0	0.1
17/02/2016	5.27	500	5.13	5.27	5.27	0	0	0
16/02/2016	5.13	2,300	5.27	5.27	5.13	200	0	0.0
15/02/2016	5.27	3,700	5.21	5.27	5.19	3,600	0	0.1

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	0.50	2.44%	137,324	-20,300	-0.4	19.20 21 21
2 tháng (2024-09-26)	-3.50	-14.29%	5,669,643	-13,700	-0.2	19.20 26.80 21
3 tháng (2024-08-27)	-1.90	-8.30%	5,711,356	-17,600	-0.3	19.20 26.80 21
6 tháng (2024-05-29)	0.90	4.48%	5,819,626	-30,200	-0.6	19.10 26.80 21
12 tháng (2023-12-01)	-1.20	-5.41%	5,988,192	-36,400	-0.7	19.10 26.80 21
24 tháng (2022-12-06)	-2.10	-9.09%	20,523,472	-32,181	-0.6	19.10 30.90 21
36 tháng (2021-12-13)	0.50	2.44%	29,251,455	-41,286	-1.6	18 34.60 21
60 tháng (2019-12-23)	4	23.53%	36,708,197	-719,612	-14.3	16 34.60 21

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH